CI Games SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 1.721 | 1.780 | 1.720 | 1.750 | 1.750 | 185,349 |
| 2024-05-24 | 1.745 | 1.770 | 1.714 | 1.733 | 1.733 | 236,957 |
| 2024-05-23 | 1.790 | 1.795 | 1.732 | 1.733 | 1.733 | 426,161 |
| 2024-05-22 | 1.796 | 1.835 | 1.780 | 1.790 | 1.790 | 437,011 |
| 2024-05-21 | 1.827 | 1.831 | 1.782 | 1.792 | 1.792 | 408,798 |
| 2024-05-20 | 1.831 | 1.845 | 1.782 | 1.827 | 1.827 | 547,223 |
| 2024-05-17 | 1.858 | 1.870 | 1.807 | 1.827 | 1.827 | 470,348 |
| 2024-05-16 | 1.795 | 1.865 | 1.795 | 1.860 | 1.860 | 1,023,147 |
| 2024-05-15 | 1.805 | 1.825 | 1.756 | 1.795 | 1.795 | 634,789 |
| 2024-05-14 | 1.750 | 1.825 | 1.730 | 1.805 | 1.805 | 1,029,084 |
| 2024-05-13 | 1.690 | 1.768 | 1.690 | 1.740 | 1.740 | 820,388 |
| 2024-05-10 | 1.776 | 1.799 | 1.680 | 1.710 | 1.710 | 1,601,841 |
| 2024-05-09 | 1.830 | 1.906 | 1.758 | 1.776 | 1.776 | 2,819,322 |
| 2024-05-08 | 1.715 | 1.832 | 1.678 | 1.798 | 1.798 | 2,156,792 |
| 2024-05-07 | 1.846 | 1.847 | 1.692 | 1.700 | 1.700 | 3,901,006 |
| 2024-05-06 | 1.540 | 1.848 | 1.510 | 1.840 | 1.840 | 5,364,141 |
| 2024-05-02 | 1.490 | 1.490 | 1.439 | 1.480 | 1.480 | 279,066 |
| 2024-04-30 | 1.450 | 1.496 | 1.448 | 1.472 | 1.472 | 1,035,688 |
| 2024-04-29 | 1.532 | 1.567 | 1.379 | 1.450 | 1.450 | 2,537,840 |
| 2024-04-26 | 1.530 | 1.609 | 1.530 | 1.550 | 1.550 | 732,197 |
| 2024-04-25 | 1.548 | 1.574 | 1.525 | 1.526 | 1.526 | 432,358 |
| 2024-04-24 | 1.559 | 1.572 | 1.514 | 1.548 | 1.548 | 480,417 |
| 2024-04-23 | 1.570 | 1.599 | 1.533 | 1.559 | 1.559 | 752,806 |
| 2024-04-22 | 1.550 | 1.583 | 1.520 | 1.551 | 1.551 | 1,286,085 |
| 2024-04-19 | 1.565 | 1.571 | 1.480 | 1.495 | 1.495 | 1,231,402 |
| 2024-04-18 | 1.552 | 1.650 | 1.541 | 1.555 | 1.555 | 1,495,323 |
| 2024-04-17 | 1.580 | 1.660 | 1.522 | 1.660 | 1.660 | 896,252 |
| 2024-04-16 | 1.570 | 1.582 | 1.560 | 1.570 | 1.570 | 309,466 |
| 2024-04-15 | 1.570 | 1.630 | 1.570 | 1.583 | 1.583 | 739,336 |
| 2024-04-12 | 1.670 | 1.695 | 1.640 | 1.642 | 1.642 | 317,789 |
| 2024-04-11 | 1.695 | 1.706 | 1.620 | 1.654 | 1.654 | 562,885 |
| 2024-04-10 | 1.681 | 1.713 | 1.658 | 1.683 | 1.683 | 560,240 |
| 2024-04-09 | 1.698 | 1.717 | 1.650 | 1.665 | 1.665 | 432,800 |
| 2024-04-08 | 1.750 | 1.750 | 1.695 | 1.696 | 1.696 | 236,801 |
| 2024-04-05 | 1.709 | 1.749 | 1.684 | 1.740 | 1.740 | 384,787 |
| 2024-04-04 | 1.674 | 1.735 | 1.662 | 1.709 | 1.709 | 402,866 |
| 2024-04-03 | 1.661 | 1.710 | 1.636 | 1.673 | 1.673 | 323,874 |
| 2024-04-02 | 1.600 | 1.700 | 1.600 | 1.660 | 1.660 | 1,050,089 |
| 2024-03-28 | 1.590 | 1.618 | 1.576 | 1.600 | 1.600 | 124,684 |
| 2024-03-27 | 1.600 | 1.608 | 1.580 | 1.584 | 1.584 | 146,395 |
| 2024-03-26 | 1.600 | 1.620 | 1.564 | 1.598 | 1.598 | 320,238 |
| 2024-03-25 | 1.580 | 1.608 | 1.574 | 1.596 | 1.596 | 175,271 |
| 2024-03-22 | 1.570 | 1.640 | 1.562 | 1.580 | 1.580 | 323,111 |
| 2024-03-21 | 1.580 | 1.596 | 1.566 | 1.566 | 1.566 | 267,757 |
| 2024-03-20 | 1.572 | 1.592 | 1.550 | 1.564 | 1.564 | 161,443 |
| 2024-03-19 | 1.580 | 1.640 | 1.560 | 1.600 | 1.600 | 358,534 |
| 2024-03-18 | 1.600 | 1.616 | 1.548 | 1.578 | 1.578 | 679,762 |
| 2024-03-15 | 1.662 | 1.664 | 1.600 | 1.600 | 1.600 | 423,033 |
| 2024-03-14 | 1.632 | 1.664 | 1.628 | 1.660 | 1.660 | 215,552 |
| 2024-03-13 | 1.656 | 1.678 | 1.620 | 1.632 | 1.632 | 443,197 |
| 2024-03-12 | 1.680 | 1.696 | 1.656 | 1.660 | 1.660 | 266,051 |
| 2024-03-11 | 1.702 | 1.722 | 1.684 | 1.698 | 1.698 | 162,180 |
| 2024-03-08 | 1.728 | 1.728 | 1.670 | 1.702 | 1.702 | 188,026 |
| 2024-03-07 | 1.650 | 1.710 | 1.630 | 1.708 | 1.708 | 299,752 |
| 2024-03-06 | 1.650 | 1.678 | 1.630 | 1.650 | 1.650 | 249,081 |
| 2024-03-05 | 1.710 | 1.710 | 1.640 | 1.656 | 1.656 | 455,528 |
| 2024-03-04 | 1.704 | 1.810 | 1.680 | 1.710 | 1.710 | 649,486 |
| 2024-03-01 | 1.730 | 1.742 | 1.688 | 1.696 | 1.696 | 376,400 |
| 2024-02-29 | 1.772 | 1.778 | 1.710 | 1.722 | 1.722 | 683,912 |
| 2024-02-28 | 1.634 | 1.828 | 1.634 | 1.770 | 1.770 | 2,974,877 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.